29,990
-2260 (-7.01%)
株価：2025/04/04 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 9,220 | 9,330 | 9,000 | 9,070 | +40 | +0.4% | 28,805 |
| 2016/11/10 | 8,950 | 9,070 | 8,840 | 9,030 | +910 | +11.2% | 38,607 |
| 2016/11/09 | 9,030 | 9,170 | 7,910 | 8,120 | -790 | -8.9% | 108,239 |
| 2016/11/08 | 8,950 | 8,990 | 8,870 | 8,910 | ±0 | ±0% | 19,881 |
| 2016/11/07 | 8,950 | 8,970 | 8,810 | 8,910 | +210 | +2.4% | 22,256 |
| 2016/11/04 | 8,760 | 8,810 | 8,570 | 8,700 | -270 | -3% | 24,878 |
| 2016/11/02 | 9,070 | 9,110 | 8,910 | 8,970 | -350 | -3.8% | 24,653 |
| 2016/11/01 | 9,310 | 9,350 | 9,200 | 9,320 | -20 | -0.2% | 13,121 |
| 2016/10/31 | 9,230 | 9,340 | 9,210 | 9,340 | +40 | +0.4% | 10,654 |
| 2016/10/28 | 9,280 | 9,330 | 9,240 | 9,300 | +110 | +1.2% | 17,634 |
| 2016/10/27 | 9,170 | 9,260 | 9,120 | 9,190 | +10 | +0.1% | 19,561 |
| 2016/10/26 | 9,090 | 9,190 | 9,050 | 9,180 | +60 | +0.7% | 5,656 |
| 2016/10/25 | 9,080 | 9,150 | 9,050 | 9,120 | +140 | +1.6% | 10,856 |
| 2016/10/24 | 8,990 | 9,000 | 8,900 | 8,980 | +30 | +0.3% | 4,673 |
| 2016/10/21 | 9,030 | 9,070 | 8,930 | 8,950 | -70 | -0.8% | 7,137 |
| 2016/10/20 | 8,840 | 9,020 | 8,830 | 9,020 | +170 | +1.9% | 13,749 |
| 2016/10/19 | 8,840 | 8,880 | 8,800 | 8,850 | ±0 | ±0% | 15,817 |
| 2016/10/18 | 8,750 | 8,850 | 8,730 | 8,850 | +60 | +0.7% | 4,732 |
| 2016/10/17 | 8,700 | 8,840 | 8,690 | 8,790 | +60 | +0.7% | 9,186 |
| 2016/10/14 | 8,630 | 8,740 | 8,600 | 8,730 | +90 | +1% | 17,479 |
| 2016/10/13 | 8,730 | 8,820 | 8,590 | 8,640 | -20 | -0.2% | 13,741 |
| 2016/10/12 | 8,680 | 8,790 | 8,650 | 8,660 | -170 | -1.9% | 11,208 |
| 2016/10/11 | 8,810 | 8,930 | 8,800 | 8,830 | +70 | +0.8% | 14,924 |
| 2016/10/07 | 8,810 | 8,820 | 8,710 | 8,760 | -50 | -0.6% | 11,109 |
| 2016/10/06 | 8,850 | 8,900 | 8,800 | 8,810 | +80 | +0.9% | 18,771 |
| 2016/10/05 | 8,710 | 8,760 | 8,640 | 8,730 | +110 | +1.3% | 28,666 |
| 2016/10/04 | 8,570 | 8,650 | 8,540 | 8,620 | +120 | +1.4% | 16,971 |
| 2016/10/03 | 8,550 | 8,610 | 8,490 | 8,500 | +100 | +1.2% | 27,138 |
| 2016/09/30 | 8,320 | 8,490 | 8,310 | 8,400 | -290 | -3.3% | 30,282 |
| 2016/09/29 | 8,650 | 8,740 | 8,600 | 8,690 | +180 | +2.1% | 17,644 |
| 2016/09/28 | 8,570 | 8,610 | 8,430 | 8,510 | -100 | -1.2% | 15,901 |
| 2016/09/27 | 8,240 | 8,610 | 8,140 | 8,610 | +180 | +2.1% | 23,046 |
| 2016/09/26 | 8,600 | 8,600 | 8,410 | 8,430 | -180 | -2.1% | 12,892 |
| 2016/09/23 | 8,590 | 8,640 | 8,520 | 8,610 | -70 | -0.8% | 20,699 |
| 2016/09/21 | 8,180 | 8,680 | 8,100 | 8,680 | +490 | +6% | 35,154 |
| 2016/09/20 | 8,060 | 8,290 | 8,050 | 8,190 | +50 | +0.6% | 4,779 |
| 2016/09/16 | 8,060 | 8,150 | 8,020 | 8,140 | +130 | +1.6% | 4,417 |
| 2016/09/15 | 8,090 | 8,090 | 7,940 | 8,010 | -170 | -2.1% | 16,301 |
| 2016/09/14 | 8,180 | 8,250 | 8,150 | 8,180 | -110 | -1.3% | 4,697 |
| 2016/09/13 | 8,360 | 8,370 | 8,220 | 8,290 | +30 | +0.4% | 4,087 |
| 2016/09/12 | 8,330 | 8,360 | 8,200 | 8,260 | -300 | -3.5% | 11,597 |
| 2016/09/09 | 8,620 | 8,620 | 8,510 | 8,560 | -40 | -0.5% | 6,836 |
| 2016/09/08 | 8,620 | 8,620 | 8,470 | 8,600 | -40 | -0.5% | 3,546 |
| 2016/09/07 | 8,530 | 8,640 | 8,490 | 8,640 | -40 | -0.5% | 6,713 |
| 2016/09/06 | 8,580 | 8,690 | 8,570 | 8,680 | +120 | +1.4% | 8,177 |
| 2016/09/05 | 8,690 | 8,720 | 8,540 | 8,560 | +30 | +0.4% | 7,412 |
| 2016/09/02 | 8,460 | 8,540 | 8,440 | 8,530 | +70 | +0.8% | 3,873 |
| 2016/09/01 | 8,390 | 8,490 | 8,360 | 8,460 | +100 | +1.2% | 6,250 |
| 2016/08/31 | 8,310 | 8,410 | 8,290 | 8,360 | +190 | +2.3% | 8,252 |
| 2016/08/30 | 8,130 | 8,200 | 8,110 | 8,170 | ±0 | ±0% | 1,412 |
2051～
2100
件表示中 / 2505件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
